Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.49	22.59	22.05	22.13	249,333	-0.32(-1.43%)
May 28, 2015	22.53	22.60	22.41	22.45	73,846	-0.07(-0.31%)
May 27, 2015	22.50	22.58	22.34	22.52	68,137	+0.02(+0.09%)
May 26, 2015	22.48	22.59	22.39	22.50	90,749	+0.12(+0.54%)
May 22, 2015	22.13	22.38	22.38	22.38	150,500	+0.27(+1.22%)
May 21, 2015	22.25	22.37	22.10	22.11	74,961	-0.04(-0.18%)
May 20, 2015	22.15	22.37	22.00	22.15	116,197	+0.01(+0.05%)
May 19, 2015	22.22	22.27	22.00	22.14	107,324	-0.08(-0.36%)
May 18, 2015	22.60	22.60	22.18	22.22	152,119	-0.33(-1.46%)
May 15, 2015	22.76	22.80	22.49	22.55	109,638	-0.10(-0.44%)
May 14, 2015	22.50	22.75	22.45	22.65	43,107	+0.20(+0.89%)
May 13, 2015	22.27	22.76	22.22	22.45	80,283	-0.40(-1.75%)
May 12, 2015	22.79	22.90	22.66	22.85	106,601	-0.05(-0.22%)
May 11, 2015	22.65	22.99	22.54	22.90	145,977	+0.44(+1.96%)
May 08, 2015	22.50	22.50	22.22	22.46	149,933	-0.09(-0.40%)
May 07, 2015	22.08	22.61	22.07	22.55	135,247	+0.52(+2.36%)
May 06, 2015	22.03	22.10	21.99	22.03	86,940	+0.01(+0.05%)
May 05, 2015	22.09	22.19	21.99	22.02	111,963	-0.10(-0.45%)
May 04, 2015	21.98	22.19	21.91	22.12	75,533	+0.23(+1.05%)
May 01, 2015	21.85	21.92	21.81	21.89	38,899	+0.08(+0.37%)
Apr 30, 2015	21.89	21.89	21.81	21.81	57,548	-0.08(-0.37%)
Apr 29, 2015	21.92	21.92	21.79	21.89	64,574	+0.04(+0.18%)
Apr 28, 2015	21.76	21.90	21.75	21.85	51,708	+0.04(+0.18%)
Apr 27, 2015	21.75	21.85	21.74	21.81	42,792	+0.00(+0.00%)
Apr 24, 2015	21.82	21.85	21.67	21.81	48,830	+0.03(+0.14%)
Apr 23, 2015	21.66	21.86	21.66	21.78	52,210	-0.08(-0.37%)
Apr 22, 2015	21.65	21.86	21.65	21.86	28,385	+0.13(+0.60%)
Apr 21, 2015	21.76	21.80	21.70	21.73	37,829	-0.03(-0.14%)
Apr 20, 2015	21.70	21.90	21.70	21.76	40,154	+0.14(+0.65%)
Apr 17, 2015	21.85	21.86	21.50	21.62	88,629	-0.28(-1.28%)
Apr 16, 2015	21.53	21.90	21.53	21.90	66,286	+0.30(+1.39%)
Apr 15, 2015	21.58	21.60	21.50	21.60	45,547	+0.08(+0.37%)
Apr 14, 2015	21.57	21.60	21.50	21.52	30,042	-0.02(-0.09%)
Apr 13, 2015	21.38	21.55	21.32	21.54	82,358	-0.21(-0.97%)
Apr 10, 2015	21.70	21.76	21.60	21.75	95,287	-0.03(-0.14%)
Apr 09, 2015	21.76	21.79	21.62	21.78	47,636	+0.10(+0.44%)
Apr 08, 2015	21.79	21.79	21.60	21.68	87,148	+0.14(+0.67%)
Apr 07, 2015	21.52	21.71	21.52	21.54	83,815	+0.06(+0.28%)
Apr 06, 2015	21.43	21.52	21.39	21.48	46,001	+0.05(+0.23%)
Apr 02, 2015	21.35	21.43	21.43	21.43	63,700	+0.09(+0.40%)
Apr 01, 2015	21.30	21.46	21.19	21.34	37,420	-0.01(-0.02%)
Mar 31, 2015	21.40	21.47	21.23	21.35	34,593	+0.05(+0.23%)
Mar 30, 2015	21.04	21.30	21.04	21.30	52,677	+0.22(+1.04%)
Mar 27, 2015	20.98	21.19	20.98	21.08	14,410	-0.12(-0.57%)
Mar 26, 2015	21.00	21.20	20.76	21.20	50,815	+0.20(+0.95%)
Mar 25, 2015	21.17	21.21	21.00	21.00	29,902	-0.11(-0.52%)
Mar 24, 2015	21.15	21.18	21.06	21.11	19,285	-0.01(-0.05%)
Mar 23, 2015	20.93	21.13	20.93	21.12	24,478	+0.17(+0.81%)
Mar 20, 2015	21.17	21.17	20.92	20.95	66,622	+0.03(+0.14%)
Mar 19, 2015	20.97	21.15	20.70	20.92	64,814	-0.03(-0.14%)
Mar 18, 2015	21.10	21.18	20.79	20.95	40,422	-0.08(-0.38%)
Mar 17, 2015	21.13	21.13	20.90	21.03	22,856	-0.10(-0.47%)
Mar 16, 2015	21.19	21.19	21.00	21.13	44,956	-0.05(-0.24%)
Mar 13, 2015	21.25	21.25	20.80	21.18	85,990	-0.07(-0.33%)
Mar 12, 2015	21.10	21.43	21.10	21.25	43,502	-0.19(-0.89%)
Mar 11, 2015	21.25	21.71	21.25	21.44	71,865	-0.13(-0.60%)
Mar 10, 2015	21.69	21.69	21.00	21.57	66,440	-0.08(-0.37%)
Mar 09, 2015	21.40	21.74	21.29	21.65	70,593	-0.22(-1.01%)
Mar 06, 2015	22.05	22.09	21.84	21.87	94,290	-0.18(-0.82%)
Mar 05, 2015	21.99	22.15	21.79	22.05	134,983	+0.15(+0.68%)
Mar 04, 2015	21.78	21.94	21.55	21.90	149,641	+0.10(+0.46%)
Mar 03, 2015	21.81	21.89	21.77	21.80	136,225	+0.00(+0.00%)
Mar 02, 2015	22.00	22.00	21.75	21.80	256,210	-0.89(-3.92%)
Feb 27, 2015	22.78	22.84	22.61	22.69	69,902	+0.05(+0.22%)
Feb 26, 2015	22.30	22.73	22.30	22.64	111,460	+0.38(+1.71%)
Feb 25, 2015	22.20	22.40	22.20	22.26	53,938	+0.11(+0.50%)
Feb 24, 2015	21.90	22.20	21.90	22.15	72,391	+0.25(+1.14%)
Feb 23, 2015	21.70	21.90	21.69	21.90	62,761	+0.13(+0.60%)
Feb 20, 2015	21.25	21.77	21.21	21.77	147,224	+0.54(+2.54%)
Feb 19, 2015	21.14	21.25	21.10	21.23	48,397	+0.14(+0.66%)
Feb 18, 2015	21.02	21.13	21.02	21.09	33,745	+0.04(+0.19%)
Feb 17, 2015	20.93	21.05	20.88	21.05	65,893	+0.12(+0.57%)
Feb 13, 2015	20.73	20.93	20.93	20.93	86,800	+0.26(+1.26%)
Feb 12, 2015	20.66	20.77	20.50	20.67	36,278	+0.08(+0.39%)
Feb 11, 2015	20.65	20.77	20.26	20.59	133,249	-0.33(-1.58%)
Feb 10, 2015	20.62	21.03	20.54	20.92	181,502	+0.30(+1.45%)
Feb 09, 2015	20.70	20.70	20.47	20.62	121,863	-0.09(-0.43%)
Feb 06, 2015	20.63	20.75	20.50	20.71	90,110	+0.10(+0.49%)
Feb 05, 2015	20.40	20.61	20.34	20.61	66,860	+0.27(+1.33%)
Feb 04, 2015	20.35	20.44	20.25	20.34	49,895	+0.02(+0.10%)
Feb 03, 2015	20.16	20.35	20.08	20.32	74,718	+0.12(+0.59%)
Feb 02, 2015	20.13	20.30	20.07	20.20	63,280	+0.22(+1.10%)
Jan 30, 2015	20.27	20.27	19.97	19.98	31,293	-0.18(-0.89%)
Jan 29, 2015	20.14	20.25	20.05	20.16	29,258	+0.11(+0.55%)
Jan 28, 2015	20.12	20.20	20.03	20.05	37,008	-0.14(-0.69%)
Jan 27, 2015	20.06	20.19	19.85	20.19	58,281	-0.05(-0.25%)
Jan 26, 2015	20.10	20.24	20.00	20.24	42,173	+0.06(+0.30%)
Jan 23, 2015	20.23	20.23	19.96	20.18	51,083	-0.20(-0.98%)
Jan 22, 2015	19.97	20.38	19.78	20.38	94,301	+0.49(+2.46%)
Jan 21, 2015	19.95	20.00	19.74	19.89	36,254	+0.04(+0.20%)
Jan 20, 2015	19.90	20.15	19.71	19.85	72,603	-0.05(-0.25%)
Jan 16, 2015	19.53	20.23	19.53	19.90	89,055	+0.37(+1.89%)
Jan 15, 2015	19.91	19.91	19.53	19.53	42,005	-0.38(-1.91%)
Jan 14, 2015	19.88	20.07	19.77	19.91	48,684	-0.24(-1.19%)
Jan 13, 2015	20.67	20.67	20.13	20.15	30,896	-0.68(-3.26%)
Jan 12, 2015	20.93	20.99	20.88	20.83	51,123	-0.05(-0.24%)
Jan 09, 2015	20.83	20.88	20.67	20.88	48,291	+0.13(+0.63%)
Jan 08, 2015	20.43	20.75	20.42	20.75	50,513	+0.36(+1.77%)
Jan 07, 2015	20.30	20.41	20.27	20.39	30,828	+0.23(+1.14%)
Jan 06, 2015	20.20	20.42	20.00	20.16	64,148	+0.08(+0.40%)
Jan 05, 2015	20.10	20.16	19.94	20.08	48,061	-0.02(-0.10%)
Jan 02, 2015	20.26	20.37	19.70	20.10	77,197	+0.08(+0.40%)
Dec 31, 2014	20.02	20.02	20.02	20.02	60,800	+0.01(+0.05%)
Dec 30, 2014	20.14	20.38	19.61	20.01	190,418	-0.31(-1.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.